Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 173.41 | 174.80 | 171.19 | 174.64 | 437,217 | +1.45(+0.84%) |
Jul 30, 2020 | 172.15 | 174.55 | 170.57 | 173.19 | 302,186 | -2.28(-1.30%) |
Jul 29, 2020 | 173.18 | 177.89 | 173.18 | 175.46 | 491,485 | +3.89(+2.27%) |
Jul 28, 2020 | 171.36 | 173.76 | 169.38 | 171.57 | 376,708 | +0.02(+0.01%) |
Jul 27, 2020 | 174.44 | 174.44 | 170.71 | 171.55 | 305,617 | -2.86(-1.64%) |
Jul 24, 2020 | 175.21 | 175.21 | 172.99 | 174.41 | 167,739 | -0.25(-0.14%) |
Jul 23, 2020 | 175.52 | 177.01 | 173.51 | 174.66 | 252,444 | -1.80(-1.02%) |
Jul 22, 2020 | 173.86 | 176.59 | 173.26 | 176.46 | 234,711 | +1.86(+1.06%) |
Jul 21, 2020 | 174.59 | 176.66 | 173.91 | 174.60 | 219,869 | +0.01(+0.01%) |
Jul 20, 2020 | 175.65 | 177.22 | 173.49 | 174.59 | 229,845 | -2.04(-1.16%) |
Jul 17, 2020 | 178.13 | 178.14 | 175.43 | 176.63 | 225,890 | -1.22(-0.69%) |
Jul 16, 2020 | 175.50 | 179.00 | 175.01 | 177.85 | 326,693 | +1.47(+0.83%) |
Jul 15, 2020 | 176.01 | 177.65 | 172.98 | 176.38 | 607,949 | +4.41(+2.57%) |
Jul 14, 2020 | 167.52 | 171.97 | 167.27 | 171.97 | 372,447 | +4.24(+2.53%) |
Jul 13, 2020 | 169.34 | 170.49 | 166.13 | 167.72 | 436,986 | -1.02(-0.60%) |
Jul 10, 2020 | 161.08 | 169.13 | 160.20 | 168.74 | 441,969 | +7.13(+4.41%) |
Jul 09, 2020 | 164.23 | 164.77 | 159.58 | 161.62 | 299,765 | -2.61(-1.59%) |
Jul 08, 2020 | 163.56 | 165.59 | 162.09 | 164.23 | 309,670 | +0.51(+0.31%) |
Jul 07, 2020 | 167.21 | 167.46 | 163.23 | 163.72 | 339,771 | -4.34(-2.58%) |
Jul 06, 2020 | 169.73 | 169.78 | 166.97 | 168.05 | 301,156 | +1.55(+0.93%) |
Jul 02, 2020 | 172.62 | 172.62 | 165.91 | 166.50 | 536,374 | -3.04(-1.79%) |
Jul 01, 2020 | 166.08 | 171.04 | 164.58 | 169.54 | 525,431 | +3.96(+2.39%) |
Jun 30, 2020 | 162.06 | 166.29 | 161.03 | 165.59 | 565,589 | +3.20(+1.97%) |
Jun 29, 2020 | 163.39 | 165.90 | 161.06 | 162.39 | 563,297 | +0.22(+0.14%) |
Jun 26, 2020 | 167.54 | 169.23 | 161.90 | 162.17 | 606,816 | -7.62(-4.49%) |
Jun 25, 2020 | 166.11 | 169.88 | 164.41 | 169.79 | 282,517 | +3.05(+1.83%) |
Jun 24, 2020 | 169.25 | 169.25 | 165.36 | 166.74 | 400,959 | -4.20(-2.46%) |
Jun 23, 2020 | 173.12 | 173.71 | 169.85 | 170.94 | 230,991 | -0.31(-0.18%) |
Jun 22, 2020 | 170.94 | 173.05 | 169.12 | 171.25 | 358,321 | -1.52(-0.88%) |
Jun 19, 2020 | 175.65 | 177.53 | 172.69 | 172.77 | 477,706 | -0.53(-0.31%) |
Jun 18, 2020 | 174.56 | 175.93 | 173.23 | 173.30 | 540,348 | -2.26(-1.29%) |
Jun 17, 2020 | 178.78 | 179.65 | 175.47 | 175.56 | 318,875 | -3.16(-1.77%) |
Jun 16, 2020 | 185.59 | 185.59 | 177.81 | 178.71 | 404,312 | -0.63(-0.35%) |
Jun 15, 2020 | 172.76 | 179.85 | 172.24 | 179.34 | 540,523 | +1.72(+0.97%) |
Jun 12, 2020 | 177.59 | 178.24 | 171.78 | 177.62 | 631,915 | +3.90(+2.25%) |
Jun 11, 2020 | 177.51 | 181.34 | 172.35 | 173.72 | 919,530 | -9.23(-5.04%) |
Jun 10, 2020 | 182.58 | 184.22 | 179.65 | 182.95 | 889,997 | +0.18(+0.10%) |
Jun 09, 2020 | 180.66 | 186.01 | 180.04 | 182.76 | 623,181 | +0.03(+0.02%) |
Jun 08, 2020 | 185.11 | 185.38 | 178.97 | 182.73 | 768,443 | -1.16(-0.63%) |
Jun 05, 2020 | 193.97 | 194.50 | 183.62 | 183.89 | 1,620,644 | -5.00(-2.64%) |
Jun 04, 2020 | 181.92 | 189.22 | 179.96 | 188.89 | 2,552,608 | +8.54(+4.74%) |
Jun 03, 2020 | 169.11 | 181.76 | 168.86 | 180.35 | 3,655,367 | +12.67(+7.55%) |
Jun 02, 2020 | 159.08 | 168.88 | 156.71 | 167.68 | 759,451 | +8.33(+5.23%) |
Jun 01, 2020 | 163.71 | 164.02 | 159.17 | 159.35 | 383,659 | -2.85(-1.76%) |
May 29, 2020 | 162.81 | 164.59 | 159.34 | 162.20 | 658,606 | -1.17(-0.72%) |
May 28, 2020 | 165.26 | 165.60 | 162.65 | 163.37 | 369,937 | +0.17(+0.11%) |
May 27, 2020 | 167.18 | 167.74 | 162.58 | 163.19 | 450,821 | +0.03(+0.02%) |
May 26, 2020 | 170.06 | 170.85 | 162.39 | 163.17 | 422,285 | -2.04(-1.23%) |
May 22, 2020 | 165.08 | 165.84 | 161.91 | 165.21 | 322,990 | -0.17(-0.11%) |
May 21, 2020 | 166.14 | 167.21 | 164.49 | 165.38 | 422,873 | -1.07(-0.64%) |
May 20, 2020 | 160.30 | 167.18 | 158.76 | 166.45 | 466,091 | +8.56(+5.42%) |
May 19, 2020 | 158.73 | 161.72 | 157.78 | 157.89 | 291,183 | -1.45(-0.91%) |
May 18, 2020 | 159.44 | 160.79 | 157.09 | 159.34 | 324,321 | +5.10(+3.31%) |
May 15, 2020 | 148.03 | 154.91 | 145.56 | 154.24 | 486,607 | +4.99(+3.34%) |
May 14, 2020 | 148.84 | 152.66 | 147.40 | 149.25 | 412,568 | -1.78(-1.18%) |
May 13, 2020 | 153.74 | 156.04 | 149.83 | 151.03 | 519,958 | -4.49(-2.89%) |
May 12, 2020 | 156.41 | 157.43 | 154.69 | 155.52 | 665,216 | -0.17(-0.11%) |
May 11, 2020 | 153.92 | 157.46 | 150.97 | 155.70 | 708,997 | +0.73(+0.47%) |
May 08, 2020 | 146.00 | 155.13 | 146.00 | 154.96 | 547,252 | +10.37(+7.17%) |
May 07, 2020 | 137.21 | 148.98 | 137.16 | 144.59 | 695,234 | +7.99(+5.85%) |
May 06, 2020 | 140.20 | 141.07 | 136.00 | 136.60 | 231,049 | -3.01(-2.16%) |
May 05, 2020 | 137.41 | 141.69 | 137.22 | 139.62 | 324,006 | +2.44(+1.78%) |
May 04, 2020 | 135.31 | 137.73 | 133.25 | 137.18 | 275,451 | +1.01(+0.74%) |